Ryder System

R
🏛️ usa →
193.21
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 139.75 141.66 139.73 139.73 3.2K
09:32 140.20 140.20 140.20 140.20 0.3K
09:33 140.20 140.46 140.20 140.46 1.0K
09:34 140.96 141.04 140.96 141.04 0.7K
09:35 141.04 141.04 141.04 141.04 0.0K
09:36 141.69 142.00 141.69 142.00 0.5K
09:37 142.00 142.00 142.00 142.00 0.2K
09:38 142.00 142.00 142.00 142.00 0.1K
09:39 142.00 142.00 142.00 142.00 0.0K
09:40 142.00 142.00 142.00 142.00 0.3K
09:41 142.00 142.00 142.00 142.00 0.5K
09:42 142.00 142.00 142.00 142.00 0.2K
09:43 141.77 142.05 141.77 142.05 0.9K
09:44 142.05 142.05 142.05 142.05 0.3K
09:45 142.05 142.05 142.05 142.05 0.0K
09:46 142.05 142.05 142.05 142.05 0.3K
09:47 142.05 142.05 142.05 142.05 0.2K
09:48 142.05 142.05 142.05 142.05 0.0K
09:49 142.05 142.08 142.05 142.08 0.7K
09:50 142.08 142.08 142.08 142.08 0.1K
09:51 142.08 142.08 142.08 142.08 0.0K
09:52 142.08 142.08 141.62 141.62 0.6K
09:53 141.62 141.62 141.62 141.62 0.1K
09:54 141.62 141.62 141.62 141.62 0.0K
09:55 141.50 141.50 141.49 141.49 1.2K
09:56 141.49 141.49 141.49 141.49 0.6K
09:57 141.49 141.49 141.49 141.49 0.0K
09:58 141.49 141.49 141.49 141.49 0.2K
09:59 141.49 141.49 141.35 141.35 0.3K
10:00 141.35 141.35 141.35 141.35 0.1K
10:01 141.35 141.35 141.35 141.35 0.1K
10:02 141.35 141.35 141.35 141.35 0.0K
10:03 140.90 140.90 140.90 140.90 0.4K
10:04 141.05 141.05 141.05 141.05 1.1K
10:05 141.05 141.05 140.87 140.87 0.9K
10:06 140.87 140.87 140.87 140.87 1.4K
10:07 140.87 140.87 140.87 140.87 0.5K
10:08 140.87 140.98 140.87 140.90 0.9K
10:09 140.90 140.90 140.86 140.86 0.5K
10:10 140.86 141.17 140.86 141.17 1.5K
10:11 141.17 141.17 141.16 141.16 0.6K
10:12 141.16 141.16 141.16 141.16 0.3K
10:13 141.16 141.52 141.16 141.52 1.0K
10:14 141.52 141.52 141.52 141.52 0.6K
10:15 141.52 141.52 141.26 141.26 1.6K
10:16 141.27 141.27 141.27 141.27 0.5K
10:17 141.27 141.27 141.27 141.27 0.2K
10:18 141.40 141.40 141.40 141.40 0.7K
10:19 141.40 141.40 141.40 141.40 1.3K
10:20 141.40 141.40 141.40 141.40 0.1K
10:21 141.40 141.40 141.40 141.40 0.6K
10:22 141.40 141.54 141.40 141.54 1.4K
10:23 141.54 141.54 141.54 141.54 0.6K
10:24 141.54 141.54 141.54 141.54 0.2K
10:25 141.54 141.58 141.54 141.58 0.3K
10:26 141.58 141.58 141.58 141.58 0.3K
10:27 141.58 141.58 141.31 141.31 2.8K
10:28 141.31 141.31 141.31 141.31 0.2K
10:29 141.31 141.31 141.31 141.31 0.4K
10:30 141.31 141.31 141.31 141.31 0.1K
10:31 141.31 141.31 141.31 141.31 0.1K
10:32 141.31 141.31 141.06 141.06 0.3K
10:33 141.06 141.06 141.06 141.06 0.3K
10:34 141.06 141.06 141.06 141.06 0.1K
10:35 141.06 141.06 141.06 141.06 0.2K
10:36 141.06 141.38 141.06 141.38 1.1K
10:37 141.38 141.38 141.38 141.38 0.3K
10:38 141.38 141.38 141.23 141.23 0.4K
10:39 141.23 141.23 141.23 141.23 0.1K
10:40 141.23 141.23 141.23 141.23 0.2K
10:41 141.23 141.23 141.23 141.23 0.1K
10:42 141.23 141.23 141.23 141.23 0.1K
10:43 141.23 141.52 141.23 141.52 1.3K
10:44 141.52 141.52 141.42 141.42 0.8K
10:45 141.42 141.57 141.42 141.57 0.4K
10:46 141.57 141.57 141.57 141.57 0.1K
10:47 141.57 141.57 141.57 141.57 0.2K
10:48 141.57 141.57 141.56 141.56 0.2K
10:49 141.56 141.56 141.56 141.56 0.1K
10:50 141.56 141.56 141.56 141.56 0.3K
10:51 141.56 141.56 141.56 141.56 0.1K
10:52 141.56 141.56 141.19 141.19 0.5K
10:53 141.19 141.19 141.19 141.19 0.2K
10:54 141.19 141.19 141.19 141.19 0.1K
10:55 141.19 141.19 141.19 141.19 0.1K
10:56 141.19 141.19 141.19 141.19 0.8K
10:57 141.19 141.19 141.19 141.19 0.1K
10:58 141.19 141.19 141.19 141.19 0.2K
10:59 141.19 141.19 141.19 141.19 0.0K
11:00 141.19 141.19 141.19 141.19 0.3K
11:01 141.19 141.39 141.19 141.20 0.4K
11:02 141.20 141.20 141.20 141.20 0.0K
11:03 141.20 141.20 141.20 141.20 0.0K
11:04 141.49 141.55 141.49 141.55 1.5K
11:05 141.55 141.55 141.55 141.55 0.0K
11:06 141.55 141.55 141.55 141.55 0.2K
11:07 141.55 141.55 141.55 141.55 0.0K
11:08 141.55 141.55 141.55 141.55 0.4K
11:09 141.58 141.58 141.34 141.34 0.7K
11:10 141.34 141.34 141.34 141.34 0.1K
11:11 141.34 141.54 141.34 141.54 0.7K
11:12 141.54 141.54 141.54 141.54 0.1K
11:13 141.54 141.84 141.54 141.84 0.7K
11:14 142.00 142.04 141.99 141.99 1.8K
11:15 141.99 141.99 141.99 141.99 0.0K
11:16 141.99 142.07 141.99 142.07 0.1K
11:17 142.07 142.07 142.07 142.07 0.3K
11:18 142.15 142.17 142.15 142.17 0.8K
11:19 142.52 142.68 142.52 142.68 1.1K
11:20 142.68 142.68 142.68 142.68 0.1K
11:21 142.68 142.68 142.68 142.68 0.0K
11:22 142.68 142.68 142.68 142.68 0.0K
11:23 142.68 142.68 142.68 142.68 0.0K
11:24 142.68 142.68 142.68 142.68 0.0K
11:25 142.68 142.68 142.68 142.68 0.7K
11:26 142.68 142.72 142.68 142.68 0.7K
11:27 142.51 142.52 142.51 142.52 0.4K
11:28 142.52 142.52 142.52 142.52 0.0K
11:29 142.52 142.52 142.52 142.52 0.2K
11:30 142.52 142.52 142.30 142.30 0.6K
11:31 142.30 142.30 142.30 142.30 0.0K
11:32 142.28 142.28 142.28 142.28 0.4K
11:33 142.25 142.25 142.25 142.25 0.5K
11:34 142.25 142.25 142.17 142.17 0.4K
11:35 142.17 142.17 142.17 142.17 0.0K
11:36 142.17 142.17 142.17 142.17 0.0K
11:37 142.17 142.17 142.17 142.17 0.1K
11:38 142.17 142.17 142.17 142.17 0.2K
11:39 142.05 142.05 142.05 142.05 0.3K
11:40 142.05 142.05 141.96 141.96 0.7K
11:41 141.96 142.03 141.96 142.03 0.8K
11:42 142.03 142.03 142.03 142.03 0.0K
11:43 142.03 142.03 141.92 141.92 0.1K
11:44 141.92 141.92 141.92 141.92 0.2K
11:45 141.92 141.92 141.92 141.92 0.4K
11:46 141.92 141.92 141.92 141.92 0.2K
11:47 141.92 142.12 141.92 142.02 1.0K
11:48 142.02 142.02 142.02 142.02 0.1K
11:49 142.02 142.02 142.02 142.02 0.2K
11:50 142.02 142.02 142.02 142.02 0.1K
11:51 142.02 142.02 141.98 141.98 0.6K
11:52 141.98 141.98 141.98 141.98 0.0K
11:53 141.98 142.25 141.98 142.25 0.9K
11:54 142.25 142.42 142.25 142.42 1.3K
11:55 142.42 142.42 142.42 142.42 0.2K
11:56 142.42 142.42 142.32 142.32 0.2K
11:57 142.32 142.32 141.88 141.88 0.6K
11:58 141.88 141.88 141.88 141.88 0.0K
11:59 141.88 141.88 141.88 141.88 0.0K
12:00 142.17 142.17 141.99 141.99 0.6K
12:01 141.99 141.99 141.99 141.99 0.3K
12:02 141.99 141.99 141.99 141.99 0.0K
12:03 141.99 141.99 141.99 141.99 0.2K
12:04 141.99 141.99 141.99 141.99 0.8K
12:05 141.99 141.99 141.99 141.99 0.1K
12:06 141.99 141.99 141.99 141.99 0.0K
12:07 141.99 141.99 141.99 141.99 0.5K
12:08 142.35 142.40 142.35 142.40 1.6K
12:09 142.40 142.40 142.40 142.40 0.1K
12:10 142.40 142.40 142.40 142.40 0.0K
12:11 142.40 142.40 142.40 142.40 0.1K
12:12 142.42 142.42 142.42 142.42 0.3K
12:13 142.42 142.42 142.33 142.33 0.7K
12:14 142.33 142.33 142.33 142.33 0.1K
12:15 142.34 142.34 142.34 142.34 0.7K
12:16 142.34 142.34 142.34 142.34 0.1K
12:17 142.34 142.34 142.04 142.04 0.3K
12:18 142.04 142.04 142.04 142.04 0.0K
12:19 142.04 142.04 142.04 142.04 0.1K
12:20 142.04 142.04 142.04 142.04 0.2K
12:21 142.04 142.04 141.95 141.95 0.2K
12:22 141.95 141.95 141.95 141.95 0.1K
12:23 141.95 141.95 141.95 141.95 0.0K
12:24 141.95 141.95 141.95 141.95 0.1K
12:25 141.95 141.95 141.95 141.95 0.2K
12:26 141.95 141.95 141.95 141.95 0.0K
12:27 141.95 141.95 141.95 141.95 0.1K
12:28 141.95 141.95 141.95 141.95 0.1K
12:29 141.95 141.95 141.95 141.95 0.1K
12:30 141.95 141.95 141.95 141.95 0.1K
12:31 141.95 141.95 141.71 141.71 0.4K
12:32 141.71 141.71 141.71 141.71 0.1K
12:33 141.71 141.71 141.71 141.71 0.8K
12:34 141.76 141.91 141.68 141.68 1.9K
12:35 141.68 141.68 141.68 141.68 0.3K
12:36 141.77 141.77 141.77 141.77 0.8K
12:37 141.77 141.77 141.77 141.77 0.0K
12:38 141.77 141.96 141.77 141.78 1.5K
12:39 141.78 141.78 141.78 141.78 0.1K
12:40 141.78 141.78 141.78 141.78 0.4K
12:41 141.78 141.78 141.78 141.78 0.1K
12:42 141.78 141.78 141.78 141.78 0.1K
12:43 141.78 141.78 141.78 141.78 0.1K
12:44 141.78 141.78 141.59 141.59 0.5K
12:45 141.59 141.59 141.44 141.44 0.6K
12:46 141.44 141.44 141.44 141.44 0.6K
12:47 141.58 141.58 141.58 141.58 0.4K
12:48 141.58 141.58 141.58 141.58 0.4K
12:49 141.58 141.58 141.58 141.58 0.2K
12:50 141.58 141.58 141.58 141.58 0.9K
12:51 141.58 141.58 141.58 141.58 0.5K
12:52 141.58 141.58 141.58 141.58 0.1K
12:53 141.86 141.87 141.86 141.87 1.6K
12:54 141.87 141.87 141.87 141.87 0.8K
12:55 141.87 141.87 141.87 141.87 0.0K
12:56 141.87 141.87 141.87 141.87 0.1K
12:57 141.87 141.87 141.87 141.87 0.0K
12:58 141.87 141.87 141.87 141.87 0.0K
12:59 141.87 141.87 141.87 141.87 0.3K
13:00 141.87 141.87 141.65 141.65 0.6K
13:01 141.65 141.65 141.35 141.35 0.7K
13:02 141.35 141.35 141.35 141.35 0.1K
13:03 141.35 141.35 141.35 141.35 0.4K
13:04 141.35 141.35 141.35 141.35 0.5K
13:05 141.35 141.35 141.35 141.35 0.1K
13:06 141.35 141.35 141.35 141.35 0.0K
13:07 141.46 141.46 141.46 141.46 0.3K
13:08 141.46 141.50 141.46 141.50 1.4K
13:09 141.50 141.50 141.46 141.46 0.5K
13:10 141.46 141.46 141.46 141.46 0.3K
13:11 141.46 141.46 141.46 141.46 0.2K
13:12 141.46 141.46 141.46 141.46 0.0K
13:13 141.46 141.46 141.46 141.46 0.1K
13:14 141.52 141.52 141.52 141.52 1.4K
13:15 141.52 141.52 141.52 141.52 0.2K
13:16 141.52 141.52 141.52 141.52 0.0K
13:17 141.52 141.52 141.40 141.40 0.3K
13:18 141.38 141.38 141.38 141.38 0.4K
13:19 141.38 141.38 141.38 141.38 0.3K
13:20 141.38 141.38 141.38 141.38 0.1K
13:21 141.38 141.38 141.08 141.08 1.4K
13:22 141.08 141.08 141.08 141.08 0.1K
13:23 141.08 141.46 141.08 141.46 1.4K
13:24 141.46 141.46 141.46 141.46 0.3K
13:25 141.46 141.46 141.46 141.46 0.3K
13:26 141.46 141.46 141.46 141.46 0.3K
13:27 141.46 141.46 141.46 141.46 0.2K
13:28 141.46 141.52 141.46 141.52 0.9K
13:29 141.25 141.39 141.25 141.39 0.9K
13:30 141.39 141.39 141.39 141.39 0.2K
13:31 141.39 141.39 141.39 141.39 0.1K
13:32 141.39 141.40 141.32 141.40 0.8K
13:33 141.40 141.57 141.40 141.57 1.2K
13:34 141.57 141.57 141.57 141.57 0.4K
13:35 141.74 141.74 141.74 141.74 0.7K
13:36 141.68 141.68 141.68 141.68 0.3K
13:37 141.68 141.78 141.68 141.78 0.3K
13:38 141.78 141.78 141.68 141.68 0.2K
13:39 141.88 141.88 141.88 141.88 0.5K
13:40 142.05 142.05 142.05 142.05 0.8K
13:41 142.05 142.05 142.05 142.05 0.5K
13:42 142.17 142.17 142.13 142.13 0.6K
13:43 142.13 142.13 142.13 142.13 0.2K
13:44 142.13 142.30 142.13 142.30 0.4K
13:45 142.30 142.30 142.30 142.30 0.1K
13:46 142.30 142.30 142.30 142.30 0.2K
13:47 142.30 142.30 142.30 142.30 0.2K
13:48 142.17 142.17 142.17 142.17 0.4K
13:49 142.17 142.17 142.17 142.17 0.5K
13:50 142.17 142.17 142.17 142.17 0.0K
13:51 142.17 142.23 142.17 142.23 1.2K
13:52 142.23 142.49 142.16 142.49 1.9K
13:53 142.49 142.49 142.49 142.49 0.1K
13:54 142.49 142.68 142.49 142.68 0.6K
13:55 142.68 142.68 142.58 142.58 0.1K
13:56 142.58 142.58 142.58 142.58 0.2K
13:57 142.58 142.58 142.58 142.58 0.2K
13:58 142.58 142.80 142.58 142.70 1.9K
13:59 142.70 142.70 142.69 142.69 1.0K
14:00 142.69 142.77 142.69 142.77 2.2K
14:01 142.77 142.97 142.74 142.97 0.8K
14:02 142.94 142.94 142.94 142.94 1.8K
14:03 142.94 143.07 142.94 143.07 0.9K
14:04 143.07 143.07 143.07 143.07 0.3K
14:05 143.07 143.07 143.07 143.07 0.0K
14:06 142.80 142.80 142.79 142.79 1.7K
14:07 142.79 142.87 142.78 142.78 0.3K
14:08 142.78 142.89 142.78 142.89 0.8K
14:09 142.98 143.08 142.98 143.08 0.7K
14:10 143.08 143.08 143.04 143.04 0.6K
14:11 143.04 143.04 142.83 142.83 1.8K
14:12 142.83 142.83 142.83 142.83 0.4K
14:13 142.83 142.89 142.83 142.89 1.5K
14:14 142.89 142.89 142.89 142.89 1.1K
14:15 142.89 142.89 142.89 142.89 0.2K
14:16 142.89 143.00 142.89 142.93 0.5K
14:17 142.93 142.93 142.93 142.93 0.8K
14:18 142.93 142.93 142.93 142.93 0.2K
14:19 142.93 143.26 142.93 143.26 1.5K
14:20 143.26 143.26 143.26 143.26 0.1K
14:21 143.26 143.26 143.26 143.26 0.2K
14:22 143.26 143.26 142.98 142.98 1.3K
14:23 142.98 142.98 142.96 142.96 0.8K
14:24 142.96 142.96 142.96 142.96 0.1K
14:25 142.96 142.96 142.96 142.96 0.2K
14:26 142.96 142.96 142.96 142.96 0.2K
14:27 142.96 142.96 142.96 142.96 0.0K
14:28 142.96 143.11 142.96 143.11 1.1K
14:29 143.11 143.37 143.11 143.37 1.0K
14:30 143.37 143.37 143.37 143.37 0.6K
14:31 143.37 143.37 143.36 143.36 0.1K
14:32 143.36 143.36 143.36 143.36 0.5K
14:33 143.36 143.45 143.36 143.45 1.1K
14:34 143.44 143.44 143.44 143.44 0.4K
14:35 143.44 143.44 143.37 143.37 0.5K
14:36 143.37 143.37 143.22 143.22 1.1K
14:37 143.22 143.22 143.22 143.22 0.3K
14:38 143.22 143.22 143.15 143.15 0.4K
14:39 143.33 143.33 143.33 143.33 5.4K
14:40 143.33 143.33 143.15 143.15 0.8K
14:41 143.15 143.15 143.15 143.15 3.9K
14:42 143.15 143.27 143.15 143.23 0.8K
14:43 143.19 143.23 143.19 143.23 1.2K
14:44 143.23 143.23 143.23 143.23 0.5K
14:45 143.23 143.29 143.23 143.29 0.2K
14:46 143.29 143.29 143.29 143.29 0.1K
14:47 143.29 143.29 143.29 143.29 0.1K
14:48 143.23 143.23 143.23 143.23 0.2K
14:49 143.23 143.48 143.23 143.48 1.7K
14:50 143.48 143.48 143.48 143.48 0.1K
14:51 143.48 143.48 143.48 143.48 0.1K
14:52 143.48 143.48 143.48 143.48 0.2K
14:53 143.48 143.48 143.43 143.43 0.3K
14:54 143.43 143.47 143.43 143.46 4.9K
14:55 143.46 143.46 143.46 143.46 0.7K
14:56 143.46 143.46 143.46 143.46 0.3K
14:57 143.46 143.46 143.32 143.32 0.6K
14:58 143.32 143.32 143.04 143.11 0.8K
14:59 143.11 143.11 143.11 143.11 0.6K
15:00 143.11 143.11 142.82 142.82 0.7K
15:01 142.82 142.82 142.82 142.82 0.1K
15:02 142.82 142.82 142.82 142.82 0.2K
15:03 142.82 142.82 142.82 142.82 0.2K
15:04 142.82 142.82 142.82 142.82 0.1K
15:05 142.82 142.82 142.82 142.82 0.2K
15:06 142.82 142.82 142.82 142.82 0.3K
15:07 142.82 142.82 142.82 142.82 0.5K
15:08 142.82 142.82 142.82 142.82 0.2K
15:09 142.82 142.82 142.82 142.82 0.4K
15:10 142.82 142.82 142.82 142.82 0.1K
15:11 142.82 142.82 142.74 142.74 3.1K
15:12 142.74 142.74 142.74 142.74 0.4K
15:13 142.74 142.85 142.74 142.85 2.1K
15:14 142.85 142.85 142.85 142.85 0.2K
15:15 142.85 142.85 142.73 142.73 1.6K
15:16 142.73 142.73 142.73 142.73 1.0K
15:17 142.73 142.73 142.73 142.73 0.4K
15:18 142.73 142.73 142.73 142.73 0.2K
15:19 142.73 142.73 142.55 142.55 1.0K
15:20 142.55 142.55 142.55 142.55 0.8K
15:21 142.45 142.46 142.40 142.40 2.3K
15:22 142.39 142.50 142.39 142.50 1.9K
15:23 142.50 142.55 142.50 142.55 1.2K
15:24 142.55 142.55 142.55 142.55 0.2K
15:25 142.55 142.55 142.55 142.55 0.4K
15:26 142.55 142.55 142.55 142.55 0.5K
15:27 142.55 142.56 142.55 142.56 0.9K
15:28 142.56 142.66 142.56 142.66 2.0K
15:29 142.66 142.67 142.66 142.67 0.4K
15:30 142.67 142.74 142.63 142.74 0.9K
15:31 142.74 142.89 142.74 142.89 1.1K
15:32 142.89 143.03 142.89 143.03 2.6K
15:33 143.03 143.07 142.89 142.89 1.8K
15:34 142.89 142.90 142.89 142.90 0.7K
15:35 142.90 142.90 142.84 142.84 0.7K
15:36 142.84 142.84 142.84 142.84 0.3K
15:37 142.84 142.84 142.84 142.84 0.4K
15:38 142.84 142.84 142.78 142.78 2.1K
15:39 142.78 142.78 142.78 142.78 0.2K
15:40 142.78 142.78 142.78 142.78 0.4K
15:41 142.78 142.78 142.78 142.78 0.2K
15:42 142.78 142.78 142.78 142.78 0.4K
15:43 142.78 142.78 142.70 142.70 2.6K
15:44 142.73 142.73 142.62 142.73 1.2K
15:45 142.73 142.73 142.73 142.73 0.3K
15:46 142.73 142.73 142.73 142.73 0.7K
15:47 142.73 142.76 142.62 142.62 2.2K
15:48 142.62 142.62 142.60 142.60 0.3K
15:49 142.60 142.60 142.57 142.57 2.2K
15:50 142.57 142.57 142.55 142.55 2.3K
15:51 142.31 142.38 142.18 142.20 2.9K
15:52 142.17 142.17 142.09 142.09 1.8K
15:53 142.09 142.27 142.09 142.21 2.1K
15:54 142.21 142.24 142.21 142.24 1.0K
15:55 142.26 142.26 142.20 142.20 3.2K
15:56 142.23 142.26 142.10 142.19 4.6K
15:57 142.19 142.19 142.00 142.00 2.9K
15:58 141.99 141.99 141.99 141.99 4.4K
15:59 141.96 142.03 141.96 142.03 5.4K
16:00 142.05 142.13 141.96 142.05 88.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available